アドバンスト・メディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 998 | 998 | 980 | 983 | -18 | -1.8% | 134,200 |
| 2025/08/19 | 1,015 | 1,016 | 1,000 | 1,001 | -12 | -1.2% | 85,600 |
| 2025/08/18 | 1,013 | 1,026 | 1,001 | 1,013 | +19 | +1.9% | 105,400 |
| 2025/08/15 | 1,010 | 1,017 | 992 | 994 | -20 | -2% | 100,600 |
| 2025/08/14 | 991 | 1,016 | 983 | 1,014 | +31 | +3.2% | 153,100 |
| 2025/08/13 | 995 | 996 | 969 | 983 | -13 | -1.3% | 268,700 |
| 2025/08/12 | 994 | 1,028 | 989 | 996 | +27 | +2.8% | 359,700 |
| 2025/08/08 | 1,144 | 1,147 | 940 | 969 | -192 | -16.5% | 716,500 |
| 2025/08/07 | 1,165 | 1,180 | 1,159 | 1,161 | +5 | +0.4% | 84,700 |
| 2025/08/06 | 1,180 | 1,180 | 1,155 | 1,156 | -24 | -2% | 106,100 |
| 2025/08/05 | 1,181 | 1,190 | 1,176 | 1,180 | +9 | +0.8% | 53,800 |
| 2025/08/04 | 1,142 | 1,183 | 1,137 | 1,171 | -7 | -0.6% | 99,100 |
| 2025/08/01 | 1,190 | 1,192 | 1,176 | 1,178 | -22 | -1.8% | 106,000 |
| 2025/07/31 | 1,174 | 1,200 | 1,173 | 1,200 | +26 | +2.2% | 72,500 |
| 2025/07/30 | 1,169 | 1,178 | 1,153 | 1,174 | +7 | +0.6% | 45,400 |
| 2025/07/29 | 1,157 | 1,173 | 1,143 | 1,167 | +7 | +0.6% | 66,900 |
| 2025/07/28 | 1,175 | 1,177 | 1,155 | 1,160 | -13 | -1.1% | 56,200 |
| 2025/07/25 | 1,170 | 1,180 | 1,165 | 1,173 | +3 | +0.3% | 47,000 |
| 2025/07/24 | 1,165 | 1,176 | 1,155 | 1,170 | +11 | +0.9% | 96,200 |
| 2025/07/23 | 1,131 | 1,163 | 1,124 | 1,159 | +38 | +3.4% | 80,400 |
| 2025/07/22 | 1,144 | 1,167 | 1,119 | 1,121 | -24 | -2.1% | 76,200 |
| 2025/07/18 | 1,153 | 1,167 | 1,145 | 1,145 | -2 | -0.2% | 71,200 |
| 2025/07/17 | 1,111 | 1,161 | 1,111 | 1,147 | +36 | +3.2% | 97,900 |
| 2025/07/16 | 1,108 | 1,131 | 1,105 | 1,111 | ±0 | ±0% | 67,000 |
| 2025/07/15 | 1,126 | 1,127 | 1,106 | 1,111 | -9 | -0.8% | 45,000 |
| 2025/07/14 | 1,114 | 1,123 | 1,106 | 1,120 | -2 | -0.2% | 65,400 |
| 2025/07/11 | 1,144 | 1,157 | 1,118 | 1,122 | -30 | -2.6% | 78,100 |
| 2025/07/10 | 1,180 | 1,180 | 1,144 | 1,152 | -29 | -2.5% | 111,100 |
| 2025/07/09 | 1,168 | 1,181 | 1,146 | 1,181 | +21 | +1.8% | 78,100 |
| 2025/07/08 | 1,127 | 1,177 | 1,127 | 1,160 | +19 | +1.7% | 118,600 |
| 2025/07/07 | 1,110 | 1,145 | 1,105 | 1,141 | +38 | +3.4% | 88,900 |
| 2025/07/04 | 1,135 | 1,142 | 1,102 | 1,103 | -19 | -1.7% | 86,800 |
| 2025/07/03 | 1,140 | 1,151 | 1,118 | 1,122 | -21 | -1.8% | 89,600 |
| 2025/07/02 | 1,170 | 1,173 | 1,124 | 1,143 | -47 | -3.9% | 209,500 |
| 2025/07/01 | 1,217 | 1,217 | 1,188 | 1,190 | -35 | -2.9% | 115,700 |
| 2025/06/30 | 1,226 | 1,245 | 1,217 | 1,225 | -3 | -0.2% | 139,800 |
| 2025/06/27 | 1,255 | 1,258 | 1,212 | 1,228 | -28 | -2.2% | 148,200 |
| 2025/06/26 | 1,280 | 1,293 | 1,244 | 1,256 | -8 | -0.6% | 241,500 |
| 2025/06/25 | 1,255 | 1,265 | 1,241 | 1,264 | +9 | +0.7% | 95,900 |
| 2025/06/24 | 1,251 | 1,278 | 1,248 | 1,255 | +21 | +1.7% | 177,400 |
| 2025/06/23 | 1,232 | 1,234 | 1,204 | 1,234 | -2 | -0.2% | 116,800 |
| 2025/06/20 | 1,246 | 1,259 | 1,230 | 1,236 | +13 | +1.1% | 199,800 |
| 2025/06/19 | 1,230 | 1,241 | 1,222 | 1,223 | -8 | -0.6% | 99,500 |
| 2025/06/18 | 1,187 | 1,255 | 1,187 | 1,231 | +26 | +2.2% | 229,300 |
| 2025/06/17 | 1,206 | 1,213 | 1,185 | 1,205 | +8 | +0.7% | 96,700 |
| 2025/06/16 | 1,160 | 1,207 | 1,156 | 1,197 | +32 | +2.7% | 97,200 |
| 2025/06/13 | 1,223 | 1,223 | 1,165 | 1,165 | -35 | -2.9% | 155,500 |
| 2025/06/12 | 1,197 | 1,218 | 1,191 | 1,200 | +3 | +0.3% | 115,100 |
| 2025/06/11 | 1,179 | 1,204 | 1,179 | 1,197 | +15 | +1.3% | 120,000 |
| 2025/06/10 | 1,170 | 1,196 | 1,169 | 1,182 | +31 | +2.7% | 210,600 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「ＡＭＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＭＩ | 98,900円 | +20.0% | +17.0% | 3.03% | 11.07倍 | 1.26倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ドリームアーツ | 455,500円 | +11.3% | +14.1% | 0.88% | 29.15倍 | 6.73倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| アステリア | 134,500円 | +10.4% | +11.0% | 0.63% | 27.47倍 | 3.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| アイエスビー | 159,900円 | +8.7% | -4.9% | 3.44% | 10.84倍 | 1.34倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ネットスターズ | 111,000円 | +24.3% | - | 0.00% | 93.59倍 | 2.58倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
